Market data

Select a section

Xtrackers (IE) Public Limited Company X Japan Climate Transition Ucits Etf

(XCJU)
Sector: n/a
$36.17
$0.00 0.01
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $36.26 $36.26 $36.17 $36.17 438
15/05/2025 $35.87 $36.26 $35.92 $36.16 0
14/05/2025 $35.87 $36.42 $35.86 $35.95 0
13/05/2025 $35.87 $36.17 $35.87 $36.17 148
12/05/2025 $36.16 $36.41 $35.92 $36.37 0
09/05/2025 $36.16 $36.16 $36.02 $36.02 588
08/05/2025 $35.92 $36.65 $35.74 $36.11 0
07/05/2025 $35.92 $36.45 $36.05 $36.11 0
06/05/2025 $35.92 $36.56 $36.09 $36.45 0
05/05/2025 $35.92 $36.09 $35.72 $36.08 744
02/05/2025 $35.92 $36.09 $35.72 $36.08 744
01/05/2025 $35.45 $36.35 $35.66 $35.94 0
30/04/2025 $35.45 $35.66 $35.45 $35.66 272
29/04/2025 $34.99 $36.07 $35.66 $35.92 0
28/04/2025 $34.99 $35.75 $35.27 $35.66 0
25/04/2025 $34.99 $35.38 $35.09 $35.26 0
24/04/2025 $34.99 $35.16 $34.99 $35.16 151
23/04/2025 $31.73 $35.84 $35.11 $35.26 0
22/04/2025 $31.73 $35.25 $34.73 $35.22 0
21/04/2025 $31.73 $34.92 $33.87 $34.73 0
18/04/2025 $31.73 $34.92 $33.87 $34.73 0
17/04/2025 $31.73 $34.92 $33.87 $34.73 0
16/04/2025 $31.73 $34.47 $33.86 $34.22 0
15/04/2025 $31.73 $34.34 $33.91 $34.31 0
14/04/2025 $31.73 $34.10 $32.74 $33.92 0
11/04/2025 $31.73 $33.10 $31.73 $32.74 0
10/04/2025 $31.73 $33.71 $31.44 $32.71 0
09/04/2025 $31.73 $31.73 $31.44 $31.44 340
08/04/2025 $35.64 $32.72 $31.12 $32.25 0
07/04/2025 $35.64 $31.90 $29.89 $31.12 0
04/04/2025 $35.64 $33.18 $31.51 $31.90 0
03/04/2025 $35.64 $34.13 $33.13 $33.17 0
02/04/2025 $35.64 $34.38 $33.87 $34.13 0
01/04/2025 $35.64 $34.42 $33.98 $34.38 0
31/03/2025 $35.64 $34.85 $34.13 $34.34 0
28/03/2025 $35.64 $35.63 $34.81 $34.85 0
27/03/2025 $35.64 $35.76 $35.53 $35.63 0
26/03/2025 $35.64 $35.64 $35.58 $35.58 900
25/03/2025 $35.40 $35.90 $35.47 $35.89 0
24/03/2025 $35.40 $35.72 $35.56 $35.63 0
21/03/2025 $35.40 $35.83 $35.49 $35.69 0
20/03/2025 $35.40 $35.96 $35.41 $35.63 0
19/03/2025 $35.40 $35.68 $35.52 $35.64 0
18/03/2025 $35.40 $35.69 $35.44 $35.58 0
17/03/2025 $35.40 $35.68 $35.40 $35.68 340
14/03/2025 $34.85 $35.53 $34.88 $35.50 0
13/03/2025 $34.85 $35.62 $34.90 $35.08 0
12/03/2025 $34.85 $35.16 $34.76 $35.16 3,700
11/03/2025 $35.30 $35.10 $34.38 $34.58 0
10/03/2025 $35.30 $35.25 $34.72 $34.92 0
07/03/2025 $35.30 $35.87 $34.84 $35.08 0
06/03/2025 $35.30 $35.78 $35.15 $35.49 0
05/03/2025 $35.30 $35.44 $34.63 $35.33 0
04/03/2025 $35.30 $35.30 $34.59 $34.63 0
03/03/2025 $35.30 $35.50 $34.79 $35.47 0
28/02/2025 $35.30 $35.41 $34.52 $34.79 0
27/02/2025 $35.30 $36.06 $35.16 $35.41 0
26/02/2025 $35.30 $35.67 $35.23 $35.67 0
25/02/2025 $35.30 $35.30 $35.23 $35.23 340
24/02/2025 $34.79 $35.38 $34.96 $35.05 0
21/02/2025 $34.79 $35.53 $35.32 $35.38 0
20/02/2025 $34.79 $36.11 $35.27 $35.35 0
19/02/2025 $34.79 $35.54 $35.24 $35.26 0
18/02/2025 $34.79 $35.57 $35.38 $35.54 0
17/02/2025 $34.79 $35.51 $35.01 $35.49 0
14/02/2025 $34.79 $35.18 $34.81 $35.01 0
13/02/2025 $34.79 $35.28 $34.23 $34.97 0
12/02/2025 $34.79 $34.95 $34.06 $34.23 0
11/02/2025 $34.79 $34.89 $34.66 $34.85 0
10/02/2025 $34.79 $34.85 $34.79 $34.85 340
07/02/2025 $34.23 $35.51 $34.71 $34.72 0
06/02/2025 $34.23 $35.52 $34.68 $34.67 0
05/02/2025 $34.23 $34.70 $34.36 $34.67 0
04/02/2025 $34.23 $34.49 $34.23 $34.44 541
03/02/2025 $33.56 $34.89 $33.93 $34.44 0
31/01/2025 $33.56 $35.07 $34.84 $34.89 0
30/01/2025 $33.56 $35.51 $34.77 $35.05 0
29/01/2025 $33.56 $34.91 $34.61 $34.76 0
28/01/2025 $33.56 $34.75 $34.32 $34.61 0
27/01/2025 $33.56 $34.69 $34.10 $34.31 0
24/01/2025 $33.56 $34.69 $34.21 $34.69 0
23/01/2025 $33.56 $34.68 $33.94 $34.21 0
22/01/2025 $33.56 $34.22 $33.86 $34.16 0
21/01/2025 $33.56 $34.04 $33.70 $34.02 0
20/01/2025 $33.56 $33.84 $33.56 $33.84 340
17/01/2025 $33.09 $33.58 $33.22 $33.56 0
16/01/2025 $33.09 $33.90 $33.25 $33.30 0
15/01/2025 $33.09 $33.30 $33.09 $33.30 1
14/01/2025 $33.08 $33.37 $32.68 $32.82 0
13/01/2025 $33.08 $32.92 $32.61 $32.77 0
10/01/2025 $33.08 $33.08 $32.92 $32.92 306
09/01/2025 $33.90 $33.57 $33.37 $33.45 0
08/01/2025 $33.90 $34.21 $33.50 $33.65 0
07/01/2025 $33.90 $34.18 $33.53 $34.00 0
06/01/2025 $33.90 $33.97 $33.46 $33.97 0
03/01/2025 $33.90 $33.76 $33.40 $33.63 0
02/01/2025 $33.90 $33.90 $33.76 $33.76 4
01/01/2025 $35.24 $33.69 $33.55 $33.65 0
31/12/2024 $35.24 $33.69 $33.55 $33.65 0
30/12/2024 $35.24 $34.01 $33.50 $33.55 0
27/12/2024 $35.24 $34.16 $33.46 $34.01 0
26/12/2024 $35.24 $33.50 $33.28 $33.46 0
25/12/2024 $35.24 $33.50 $33.28 $33.46 0
24/12/2024 $35.24 $33.50 $33.28 $33.46 0
23/12/2024 $35.24 $33.59 $33.21 $33.28 0
20/12/2024 $35.24 $33.62 $32.99 $33.59 0
19/12/2024 $35.24 $33.87 $33.43 $33.54 0
18/12/2024 $35.24 $34.42 $34.29 $34.31 0
17/12/2024 $35.24 $34.40 $34.21 $34.35 0
16/12/2024 $35.24 $34.45 $34.29 $34.34 0
13/12/2024 $35.24 $35.09 $34.49 $34.52 0
12/12/2024 $35.24 $35.68 $34.96 $35.08 0
11/12/2024 $35.24 $35.30 $35.24 $35.30 3,500
10/12/2024 $35.22 $35.21 $34.90 $34.92 0
09/12/2024 $35.22 $35.47 $35.13 $35.21 0
06/12/2024 $35.22 $35.49 $34.80 $35.39 0
05/12/2024 $35.22 $35.95 $35.36 $35.49 0
04/12/2024 $35.22 $35.55 $35.34 $35.49 0
03/12/2024 $35.22 $35.64 $35.09 $35.51 0
02/12/2024 $35.22 $35.13 $34.62 $35.09 0
29/11/2024 $35.22 $34.63 $34.28 $34.62 0
28/11/2024 $35.22 $34.32 $33.92 $34.28 0
27/11/2024 $35.22 $34.44 $33.80 $33.92 0
26/11/2024 $35.22 $33.98 $33.64 $33.80 0
25/11/2024 $35.22 $34.08 $33.60 $33.52 0
22/11/2024 $35.22 $33.64 $33.34 $33.52 0
21/11/2024 $35.22 $33.53 $33.16 $33.52 0
20/11/2024 $35.22 $33.67 $33.08 $33.16 0
19/11/2024 $35.22 $33.87 $33.48 $33.67 0
18/11/2024 $35.22 $33.73 $33.44 $33.70 0

Market data

Select a section